Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Eos Energy Enterprises, Inc. - Warrant (NQ:EOSEW)

0.3886 -0.0514 (-11.68%)
Streaming Delayed Price Updated: 3:39 PM EDT, Aug 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2025 0.4400 0.4400 0.3221 0.3886 44,456 -0.05(-11.68%)
Aug 07, 2025 0.3750 0.4600 0.3750 0.4400 98,433 +0.05(+12.82%)
Aug 06, 2025 0.3850 0.4000 0.3737 0.3900 67,242 -0.02(-3.70%)
Aug 05, 2025 0.4100 0.4250 0.3500 0.4050 29,301 +0.00(+0.50%)
Aug 04, 2025 0.4000 0.4030 0.3600 0.4030 160,582 +0.01(+3.33%)
Aug 01, 2025 0.4500 0.4550 0.3833 0.3900 46,718 -0.08(-17.02%)
Jul 31, 2025 0.5000 0.5700 0.4600 0.4700 55,508 -0.13(-21.54%)
Jul 30, 2025 0.5800 0.6090 0.5500 0.5990 27,309 -0.04(-6.35%)
Jul 29, 2025 0.6250 0.6396 0.5575 0.6396 28,623 -0.03(-4.54%)
Jul 28, 2025 0.7200 0.7200 0.6101 0.6700 36,840 -0.03(-4.29%)
Jul 25, 2025 0.7000 0.7100 0.6579 0.7000 18,620 +0.07(+11.64%)
Jul 24, 2025 0.6285 0.7700 0.6200 0.6270 20,984 -0.03(-5.03%)
Jul 23, 2025 0.6300 0.7100 0.5789 0.6602 75,670 -0.01(-1.46%)
Jul 22, 2025 0.4951 0.7051 0.4901 0.6700 67,849 +0.15(+28.85%)
Jul 21, 2025 0.6100 0.6500 0.4650 0.5200 41,728 -0.04(-7.14%)
Jul 18, 2025 0.5700 0.6900 0.5200 0.5600 104,187 +0.06(+12.00%)
Jul 17, 2025 0.4500 0.5800 0.4500 0.5000 35,276 +0.00(+0.02%)
Jul 16, 2025 0.4929 0.5000 0.4500 0.4999 19,443 -0.00(-0.02%)
Jul 15, 2025 0.5800 0.5800 0.5000 0.5000 15,931 -0.04(-7.41%)
Jul 14, 2025 0.3999 0.6177 0.3999 0.5400 211,566 +0.15(+37.58%)
Jul 11, 2025 0.4001 0.4145 0.3700 0.3925 42,760 +0.00(+0.64%)
Jul 10, 2025 0.3800 0.3990 0.3800 0.3900 2,143 +0.01(+2.63%)
Jul 09, 2025 0.4501 0.4502 0.3721 0.3800 13,398 -0.07(-15.56%)
Jul 08, 2025 0.4500 0.4750 0.4500 0.4500 2,520 -0.05(-10.04%)
Jul 07, 2025 0.4800 0.5690 0.4275 0.5002 75,414 +0.03(+5.93%)
Jul 03, 2025 0.4695 0.4800 0.4695 0.4722 6,276 +0.05(+10.59%)
Jul 02, 2025 0.4500 0.4700 0.4270 0.4270 18,888 -0.00(-0.05%)
Jul 01, 2025 0.4400 0.4700 0.4272 0.4272 10,458 -0.04(-9.11%)
Jun 30, 2025 0.3800 0.4700 0.3800 0.4700 49,075 +0.11(+30.56%)
Jun 27, 2025 0.3250 0.3693 0.3250 0.3600 4,159 +0.03(+8.21%)
Jun 26, 2025 0.3800 0.3800 0.3200 0.3327 53,803 -0.02(-6.02%)
Jun 25, 2025 0.3601 0.4200 0.3500 0.3540 24,693 -0.03(-6.87%)
Jun 24, 2025 0.3700 0.4417 0.3661 0.3801 22,592 +0.01(+2.73%)
Jun 23, 2025 0.3999 0.3999 0.3700 0.3700 5,098 -0.01(-2.94%)
Jun 20, 2025 0.4300 0.4300 0.3812 0.3812 14,801 -0.04(-9.58%)
Jun 18, 2025 0.4100 0.4400 0.4050 0.4216 15,677 +0.02(+5.40%)
Jun 17, 2025 0.4100 0.4400 0.3900 0.4000 12,373 -0.01(-2.44%)
Jun 16, 2025 0.4200 0.4352 0.3900 0.4100 30,577 +0.03(+7.89%)
Jun 13, 2025 0.4200 0.4200 0.3700 0.3800 3,749 -0.01(-2.59%)
Jun 12, 2025 0.3955 0.4100 0.3901 0.3901 16,984 +0.02(+5.43%)
Jun 11, 2025 0.4200 0.4200 0.3542 0.3700 9,287 -0.05(-11.90%)
Jun 10, 2025 0.4400 0.4800 0.3482 0.4200 48,251 +0.04(+10.24%)
Jun 09, 2025 0.2900 0.3900 0.2900 0.3810 44,562 +0.05(+15.45%)
Jun 06, 2025 0.3350 0.3500 0.2901 0.3300 8,291 +0.02(+5.91%)
Jun 05, 2025 0.2899 0.4380 0.2511 0.3116 64,187 +0.02(+7.45%)
Jun 04, 2025 0.3000 0.3100 0.2500 0.2900 77,740 -0.03(-9.38%)
Jun 03, 2025 0.3000 0.3200 0.2738 0.3200 39,787 +0.02(+6.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.